博思软件 sz.300525
9.41
+1.40%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.37 | 9.48 | 9.22 | 9.41 | +1.40% | 1.19 | 2.03% |
| 2026-05-21 | 9.63 | 9.74 | 9.25 | 9.28 | -3.93% | 1.77 | 2.98% |
| 2026-05-20 | 9.86 | 9.89 | 9.56 | 9.66 | -2.62% | 1.55 | 2.57% |
| 2026-05-19 | 9.69 | 9.94 | 9.66 | 9.92 | +2.16% | 1.44 | 2.34% |
| 2026-05-18 | 9.65 | 9.79 | 9.59 | 9.71 | 0.00% | 1.38 | 2.29% |
| 2026-05-15 | 9.79 | 9.90 | 9.68 | 9.71 | -1.02% | 1.32 | 2.16% |
| 2026-05-14 | 10.14 | 10.16 | 9.79 | 9.81 | -2.97% | 1.52 | 2.47% |
| 2026-05-13 | 10.10 | 10.16 | 9.98 | 10.11 | +0.50% | 1.21 | 1.93% |
| 2026-05-12 | 10.33 | 10.34 | 10.06 | 10.06 | -2.71% | 1.64 | 2.59% |
| 2026-05-11 | 10.47 | 10.50 | 10.26 | 10.34 | -1.43% | 1.77 | 2.74% |
| 2026-05-08 | 10.35 | 10.76 | 10.32 | 10.49 | +1.55% | 2.61 | 3.98% |
| 2026-05-07 | 10.24 | 10.35 | 10.10 | 10.33 | +1.37% | 1.60 | 2.51% |
| 2026-05-06 | 10.10 | 10.33 | 10.09 | 10.19 | +1.39% | 1.51 | 2.37% |
| 2026-04-30 | 10.00 | 10.14 | 9.98 | 10.05 | +0.60% | 1.12 | 1.79% |
| 2026-04-29 | 9.85 | 10.10 | 9.80 | 9.99 | +3.31% | 1.40 | 2.24% |
| 2026-04-28 | 10.07 | 10.08 | 9.59 | 9.67 | -4.07% | 1.78 | 2.92% |
| 2026-04-27 | 10.10 | 10.14 | 9.94 | 10.08 | -0.40% | 0.98 | 1.56% |
| 2026-04-24 | 10.11 | 10.21 | 9.97 | 10.12 | -0.49% | 1.20 | 1.91% |
| 2026-04-23 | 10.40 | 10.45 | 10.13 | 10.17 | -2.40% | 1.29 | 2.02% |
| 2026-04-22 | 10.36 | 10.44 | 10.28 | 10.42 | +0.29% | 0.98 | 1.53% |